Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
7.40
-0.43 (-5.49%)
Mar 18, 2026, 1:13 PM EDT - Market open
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.67 | 7.67 | 7.23 | 7.43 | - | -5.11% | 322,300 |
| Mar 17, 2026 | 8.15 | 8.40 | 7.75 | 7.83 | 7.83 | -1.14% | 784,976 |
| Mar 16, 2026 | 7.67 | 7.99 | 7.55 | 7.92 | 7.92 | 3.26% | 576,776 |
| Mar 13, 2026 | 8.14 | 8.21 | 7.52 | 7.67 | 7.67 | -6.69% | 1,178,306 |
| Mar 12, 2026 | 8.47 | 8.47 | 8.20 | 8.22 | 8.22 | -2.03% | 319,798 |
| Mar 11, 2026 | 8.66 | 8.66 | 8.18 | 8.39 | 8.39 | -3.01% | 222,232 |
| Mar 10, 2026 | 8.44 | 8.90 | 8.39 | 8.65 | 8.65 | 3.84% | 326,963 |
| Mar 9, 2026 | 8.14 | 8.42 | 7.86 | 8.33 | 8.33 | -0.95% | 414,837 |
| Mar 6, 2026 | 8.35 | 8.66 | 8.13 | 8.41 | 8.41 | -1.64% | 341,684 |
| Mar 5, 2026 | 8.78 | 8.84 | 8.26 | 8.55 | 8.55 | -2.73% | 668,481 |
| Mar 4, 2026 | 8.62 | 9.00 | 8.38 | 8.79 | 8.79 | 4.89% | 913,492 |
| Mar 3, 2026 | 8.58 | 8.59 | 8.00 | 8.38 | 8.38 | -6.99% | 462,702 |
| Mar 2, 2026 | 9.14 | 9.25 | 8.67 | 9.01 | 9.01 | -0.44% | 481,851 |
| Feb 27, 2026 | 8.90 | 9.13 | 8.86 | 9.05 | 9.05 | 1.80% | 684,470 |
| Feb 26, 2026 | 8.55 | 8.90 | 8.48 | 8.89 | 8.89 | 3.01% | 409,767 |
| Feb 25, 2026 | 8.60 | 8.81 | 8.53 | 8.63 | 8.63 | 1.17% | 415,213 |
| Feb 24, 2026 | 7.95 | 8.60 | 7.92 | 8.53 | 8.53 | 4.28% | 455,148 |
| Feb 23, 2026 | 8.19 | 8.39 | 8.07 | 8.18 | 8.18 | 0.74% | 310,863 |
| Feb 20, 2026 | 7.97 | 8.14 | 7.83 | 8.12 | 8.12 | 1.50% | 440,475 |
| Feb 19, 2026 | 7.61 | 8.00 | 7.60 | 8.00 | 8.00 | 3.90% | 422,305 |
| Feb 18, 2026 | 7.64 | 7.86 | 7.60 | 7.70 | 7.70 | 1.99% | 362,933 |
| Feb 17, 2026 | 7.35 | 7.56 | 7.26 | 7.55 | 7.55 | 0.80% | 492,368 |
| Feb 13, 2026 | 7.44 | 7.61 | 7.38 | 7.49 | 7.49 | 2.60% | 352,642 |
| Feb 12, 2026 | 7.87 | 7.92 | 7.26 | 7.30 | 7.30 | -8.18% | 478,307 |
| Feb 11, 2026 | 7.96 | 8.00 | 7.70 | 7.95 | 7.95 | 1.15% | 337,518 |
| Feb 10, 2026 | 7.92 | 7.94 | 7.77 | 7.86 | 7.86 | -0.13% | 318,266 |
| Feb 9, 2026 | 7.51 | 7.93 | 7.48 | 7.87 | 7.87 | 6.93% | 542,574 |
| Feb 6, 2026 | 7.25 | 7.53 | 7.20 | 7.36 | 7.36 | 3.95% | 321,109 |
| Feb 5, 2026 | 7.50 | 7.59 | 7.00 | 7.08 | 7.08 | -9.11% | 557,411 |
| Feb 4, 2026 | 7.84 | 7.94 | 7.39 | 7.79 | 7.79 | -0.76% | 518,050 |
| Feb 3, 2026 | 7.88 | 7.95 | 7.54 | 7.85 | 7.85 | 3.56% | 439,436 |
| Feb 2, 2026 | 7.38 | 7.78 | 7.31 | 7.58 | 7.58 | 0.93% | 701,001 |
| Jan 30, 2026 | 7.99 | 8.30 | 7.41 | 7.51 | 7.51 | -7.97% | 1,208,146 |
| Jan 29, 2026 | 8.83 | 8.85 | 8.08 | 8.16 | 8.16 | -5.66% | 660,755 |
| Jan 28, 2026 | 8.71 | 8.91 | 8.48 | 8.65 | 8.65 | 1.17% | 775,045 |
| Jan 27, 2026 | 8.43 | 8.61 | 8.05 | 8.55 | 8.55 | 2.15% | 579,273 |
| Jan 26, 2026 | 8.54 | 8.96 | 8.26 | 8.37 | 8.37 | - | 1,178,926 |
| Jan 23, 2026 | 8.35 | 8.47 | 8.10 | 8.37 | 8.37 | 0.84% | 704,491 |
| Jan 22, 2026 | 8.27 | 8.68 | 8.22 | 8.30 | 8.30 | 0.97% | 755,929 |
| Jan 21, 2026 | 8.53 | 8.55 | 8.15 | 8.22 | 8.22 | -1.91% | 492,213 |
| Jan 20, 2026 | 8.17 | 8.48 | 8.11 | 8.38 | 8.38 | 1.21% | 625,990 |
| Jan 16, 2026 | 8.27 | 8.32 | 8.04 | 8.28 | 8.28 | -0.12% | 401,096 |
| Jan 15, 2026 | 8.17 | 8.41 | 8.04 | 8.29 | 8.29 | 1.59% | 793,263 |
| Jan 14, 2026 | 8.27 | 8.27 | 8.04 | 8.16 | 8.16 | -0.12% | 481,099 |
| Jan 13, 2026 | 8.25 | 8.35 | 8.09 | 8.17 | 8.17 | - | 444,585 |
| Jan 12, 2026 | 8.32 | 8.58 | 8.09 | 8.17 | 8.17 | 0.37% | 725,661 |
| Jan 9, 2026 | 8.29 | 8.36 | 8.11 | 8.14 | 8.14 | -1.09% | 255,229 |
| Jan 8, 2026 | 8.20 | 8.28 | 8.03 | 8.23 | 8.23 | -1.20% | 279,808 |
| Jan 7, 2026 | 7.85 | 8.38 | 7.70 | 8.33 | 8.33 | 2.97% | 893,374 |
| Jan 6, 2026 | 8.15 | 8.16 | 8.01 | 8.09 | 8.09 | 0.12% | 684,709 |